(NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.50	20.50	20.25	20.27	802,246	-0.36(-1.72%)
May 30, 2013	20.67	20.73	20.57	20.63	568,716	-0.18(-0.86%)
May 29, 2013	20.92	20.93	20.75	20.81	227,949	-0.11(-0.53%)
May 28, 2013	21.04	21.04	20.86	20.92	212,693	+0.18(+0.87%)
May 24, 2013	20.79	20.79	20.63	20.74	200,242	-0.13(-0.62%)
May 23, 2013	20.77	20.87	20.55	20.87	179,973	-0.18(-0.86%)
May 22, 2013	21.30	21.46	20.96	21.05	411,040	-0.25(-1.17%)
May 21, 2013	21.42	21.42	21.17	21.30	348,557	-0.11(-0.51%)
May 20, 2013	21.41	21.44	21.34	21.41	222,962	+0.03(+0.14%)
May 17, 2013	21.42	21.42	21.33	21.38	117,551	+0.03(+0.14%)
May 16, 2013	21.45	21.47	21.30	21.35	516,628	-0.18(-0.84%)
May 15, 2013	21.45	21.55	21.41	21.53	768,650	+0.22(+1.03%)
May 13, 2013	21.31	21.39	21.28	21.31	171,537	-0.10(-0.47%)
May 10, 2013	21.43	21.45	21.29	21.41	236,152	-0.04(-0.19%)
May 09, 2013	21.62	21.62	21.41	21.45	222,257	-0.17(-0.79%)
May 08, 2013	21.51	21.63	21.51	21.62	530,991	+0.21(+0.98%)
May 07, 2013	21.23	21.44	21.23	21.41	532,279	+0.21(+0.99%)
May 06, 2013	21.24	21.26	21.20	21.20	322,251	+0.06(+0.28%)
May 03, 2013	21.14	21.21	20.99	21.14	153,380	+0.15(+0.71%)
May 02, 2013	20.92	21.00	20.87	20.99	154,397	+0.16(+0.77%)
May 01, 2013	21.11	21.13	20.79	20.83	323,215	-0.21(-1.00%)
Apr 30, 2013	20.93	21.07	20.83	21.04	138,085	+0.11(+0.53%)
Apr 29, 2013	20.90	20.95	20.84	20.93	254,276	+0.19(+0.92%)
Apr 26, 2013	20.77	20.88	20.72	20.74	196,074	-0.14(-0.67%)
Apr 25, 2013	20.78	20.94	20.78	20.88	167,998	+0.14(+0.68%)
Apr 24, 2013	20.66	20.79	20.66	20.74	158,578	+0.05(+0.24%)
Apr 23, 2013	20.60	20.73	20.55	20.69	310,769	+0.09(+0.44%)
Apr 22, 2013	20.57	20.63	20.46	20.60	154,820	+0.19(+0.93%)
Apr 19, 2013	20.38	20.44	20.33	20.41	139,577	+0.15(+0.74%)
Apr 18, 2013	20.42	20.42	20.19	20.26	506,636	+0.05(+0.25%)
Apr 17, 2013	20.31	20.32	20.07	20.21	217,161	-0.05(-0.25%)
Apr 16, 2013	20.18	20.30	20.13	20.26	140,481	+0.40(+2.01%)
Apr 15, 2013	20.17	20.20	19.85	19.86	207,374	-0.35(-1.73%)
Apr 12, 2013	20.31	20.31	20.13	20.21	235,147	-0.12(-0.59%)
Apr 11, 2013	20.30	20.35	20.22	20.33	159,237	+0.17(+0.84%)
Apr 10, 2013	20.12	20.25	20.09	20.16	248,266	+0.29(+1.46%)
Apr 09, 2013	19.82	19.95	19.71	19.87	110,912	+0.08(+0.40%)
Apr 08, 2013	19.73	19.80	19.68	19.79	175,008	-0.03(-0.15%)
Apr 05, 2013	19.66	19.82	19.57	19.82	275,210	+0.00(+0.00%)
Apr 04, 2013	19.87	19.87	19.72	19.82	92,795	+0.00(+0.00%)
Apr 03, 2013	20.04	20.04	19.76	19.82	360,066	-0.30(-1.49%)
Apr 02, 2013	20.13	20.17	20.06	20.12	282,797	+0.01(+0.05%)
Apr 01, 2013	20.27	20.27	20.08	20.11	227,461	-0.12(-0.59%)
Mar 28, 2013	20.23	20.25	20.11	20.23	152,472	+0.02(+0.10%)
Mar 27, 2013	20.08	20.23	20.03	20.21	337,585	+0.05(+0.25%)
Mar 26, 2013	20.04	20.16	20.01	20.16	244,974	+0.36(+1.84%)
Mar 25, 2013	19.91	19.94	19.74	19.80	266,444	+0.03(+0.13%)
Mar 22, 2013	19.74	19.77	19.64	19.77	195,709	-0.07(-0.35%)
Mar 21, 2013	19.93	19.93	19.81	19.84	353,733	-0.13(-0.65%)
Mar 20, 2013	19.94	20.03	19.92	19.97	427,595	+0.09(+0.45%)
Mar 19, 2013	20.06	20.09	19.76	19.88	285,094	-0.16(-0.80%)
Mar 18, 2013	20.06	20.12	20.00	20.04	201,656	-0.08(-0.40%)
Mar 15, 2013	20.23	20.23	20.10	20.12	152,293	-0.08(-0.40%)
Mar 14, 2013	20.17	20.20	20.11	20.20	135,696	+0.13(+0.65%)
Mar 13, 2013	20.21	20.21	20.07	20.07	227,561	-0.15(-0.74%)
Mar 12, 2013	20.23	20.28	20.15	20.22	170,404	-0.06(-0.30%)
Mar 11, 2013	20.24	20.29	20.17	20.28	289,858	+0.04(+0.20%)
Mar 08, 2013	20.19	20.25	20.10	20.24	133,183	+0.22(+1.10%)
Mar 07, 2013	20.05	20.05	19.99	20.02	337,704	-0.04(-0.20%)
Mar 06, 2013	20.00	20.06	19.99	20.06	183,002	+0.10(+0.50%)
Mar 05, 2013	19.89	20.00	19.88	19.96	286,656	+0.22(+1.09%)
Mar 04, 2013	19.67	19.75	19.61	19.74	337,748	-0.05(-0.23%)
Mar 01, 2013	19.66	19.83	19.63	19.79	207,355	+0.10(+0.51%)
Feb 28, 2013	19.68	19.81	19.67	19.69	369,965	+0.00(+0.00%)
Feb 27, 2013	19.44	19.75	19.44	19.69	358,043	+0.31(+1.60%)
Feb 26, 2013	19.37	19.42	19.28	19.38	377,171	+0.16(+0.82%)
Feb 22, 2013	19.23	19.23	19.13	19.22	141,852	+0.16(+0.86%)
Feb 21, 2013	19.18	19.18	18.96	19.06	275,740	-0.15(-0.78%)
Feb 20, 2013	19.44	19.44	19.19	19.21	257,230	-0.16(-0.83%)
Feb 19, 2013	19.29	19.40	19.27	19.37	182,639	+0.13(+0.68%)
Feb 15, 2013	19.30	19.30	19.19	19.24	254,919	-0.04(-0.21%)
Feb 14, 2013	19.21	19.28	19.18	19.28	185,096	+0.05(+0.26%)
Feb 13, 2013	19.21	19.26	19.17	19.23	684,413	+0.13(+0.68%)
Feb 12, 2013	19.04	19.14	18.99	19.10	193,047	+0.12(+0.63%)
Feb 11, 2013	18.99	19.00	18.92	18.98	200,156	-0.02(-0.11%)
Feb 08, 2013	18.88	19.00	18.87	19.00	87,014	+0.13(+0.69%)
Feb 07, 2013	19.02	19.03	18.79	18.87	197,913	-0.15(-0.79%)
Feb 06, 2013	19.00	19.02	18.94	19.02	337,794	+0.18(+0.98%)
Feb 04, 2013	18.93	18.93	18.78	18.84	1,082,805	-0.12(-0.66%)
Feb 01, 2013	18.87	18.99	18.84	18.96	919,773	+0.20(+1.07%)
Jan 31, 2013	18.86	18.86	18.73	18.76	619,496	-0.06(-0.32%)
Jan 30, 2013	18.85	18.90	18.79	18.82	1,002,381	-0.12(-0.63%)
Jan 29, 2013	18.74	18.96	18.74	18.94	248,902	+0.25(+1.34%)
Jan 28, 2013	18.76	18.76	18.62	18.69	369,995	-0.14(-0.74%)
Jan 25, 2013	18.85	18.89	18.75	18.83	405,369	+0.04(+0.21%)
Jan 24, 2013	18.86	18.87	18.76	18.79	367,460	+0.07(+0.37%)
Jan 23, 2013	18.72	18.77	18.68	18.72	147,366	-0.14(-0.74%)
Jan 22, 2013	18.83	18.87	18.79	18.86	172,103	-0.04(-0.21%)
Jan 18, 2013	18.87	18.92	18.82	18.90	253,975	+0.08(+0.43%)
Jan 17, 2013	18.83	18.87	18.75	18.82	204,602	+0.09(+0.48%)
Jan 16, 2013	18.62	18.75	18.62	18.73	155,188	-0.01(-0.05%)
Jan 15, 2013	18.72	18.74	18.67	18.74	313,562	-0.08(-0.43%)
Jan 14, 2013	18.85	18.85	18.68	18.82	210,719	+0.06(+0.32%)
Jan 11, 2013	18.79	18.79	18.70	18.76	328,441	-0.05(-0.27%)
Jan 10, 2013	18.79	18.82	18.69	18.81	408,009	+0.00(+0.00%)
Jan 09, 2013	18.81	18.84	18.75	18.81	204,353	+0.12(+0.64%)
Jan 08, 2013	18.70	18.79	18.63	18.69	210,508	-0.05(-0.27%)
Jan 07, 2013	18.75	18.76	18.70	18.74	109,525	-0.03(-0.16%)
Jan 04, 2013	18.73	18.80	18.63	18.77	502,005	+0.09(+0.48%)
Jan 03, 2013	18.69	19.02	18.62	18.68	935,055	-0.18(-0.95%)
Jan 02, 2013	18.73	18.86	18.59	18.86	227,247	+0.27(+1.45%)
Dec 31, 2012	18.44	18.61	18.34	18.59	270,720	+0.24(+1.31%)
Dec 28, 2012	18.36	18.43	18.31	18.35	87,848	+0.00(+0.00%)
Dec 27, 2012	18.37	18.43	18.23	18.35	175,656	+0.06(+0.33%)
Dec 26, 2012	18.43	18.43	18.28	18.29	71,461	-0.01(-0.05%)
Dec 24, 2012	18.36	19.43	18.27	18.30	95,780	+0.06(+0.33%)
Dec 21, 2012	18.26	18.27	18.17	18.24	211,624	-0.19(-1.03%)
Dec 20, 2012	18.35	18.46	18.32	18.43	527,445	+0.05(+0.27%)
Dec 19, 2012	18.39	18.44	18.36	18.38	211,873	+0.00(+0.00%)
Dec 18, 2012	18.24	18.41	18.20	18.38	204,827	+0.15(+0.82%)
Dec 17, 2012	18.20	18.25	18.17	18.23	102,428	+0.05(+0.28%)
Dec 14, 2012	18.21	18.26	18.18	18.18	237,706	+0.01(+0.06%)
Dec 13, 2012	18.25	18.27	18.13	18.17	492,538	-0.07(-0.38%)
Dec 12, 2012	18.27	18.37	18.23	18.24	267,084	-0.02(-0.11%)
Dec 11, 2012	18.16	18.32	18.16	18.26	168,011	+0.06(+0.33%)
Dec 10, 2012	18.09	18.25	18.09	18.20	178,436	+0.04(+0.22%)
Dec 07, 2012	18.05	18.16	18.05	18.16	214,363	+0.08(+0.44%)
Dec 06, 2012	17.96	18.08	17.96	18.08	124,911	+0.06(+0.33%)
Dec 05, 2012	17.99	18.11	17.96	18.02	88,646	+0.05(+0.28%)
Dec 04, 2012	17.92	17.99	17.92	17.97	50,737	+0.07(+0.39%)
Nov 30, 2012	17.91	17.93	17.85	17.90	117,100	+0.03(+0.17%)
Nov 29, 2012	17.82	17.89	17.78	17.87	78,056	+0.13(+0.73%)
Nov 28, 2012	17.58	17.75	17.50	17.74	94,076	+0.15(+0.85%)
Nov 27, 2012	17.65	17.68	17.58	17.59	82,237	-0.13(-0.73%)
Nov 26, 2012	17.63	17.72	17.63	17.72	103,396	+0.01(+0.06%)
Nov 23, 2012	17.68	17.71	17.65	17.71	19,160	+0.12(+0.68%)
Nov 21, 2012	17.55	17.60	17.50	17.59	49,537	+0.01(+0.06%)
Nov 20, 2012	17.59	17.59	17.47	17.58	353,102	-0.12(-0.68%)
Nov 19, 2012	17.58	17.70	17.58	17.70	152,286	+0.34(+1.96%)
Nov 16, 2012	17.32	17.36	17.20	17.36	90,460	+0.06(+0.35%)
Nov 15, 2012	17.23	17.35	17.20	17.30	134,352	+0.06(+0.35%)
Nov 14, 2012	17.52	17.58	17.21	17.24	70,980	-0.29(-1.65%)
Nov 13, 2012	17.53	17.62	17.47	17.53	304,697	-0.06(-0.34%)
Nov 12, 2012	17.60	17.61	17.53	17.59	36,889	+0.13(+0.74%)
Nov 09, 2012	17.43	17.58	17.43	17.46	55,800	+0.16(+0.92%)
Nov 08, 2012	17.52	17.56	17.30	17.30	58,667	-0.13(-0.75%)
Nov 07, 2012	17.53	17.53	17.34	17.43	225,288	-0.26(-1.47%)
Nov 06, 2012	17.57	17.71	17.56	17.69	171,047	+0.15(+0.86%)
Nov 05, 2012	17.45	17.56	17.42	17.54	108,061	+0.12(+0.68%)
Nov 02, 2012	17.65	17.65	17.40	17.42	73,616	-0.20(-1.13%)
Nov 01, 2012	17.59	17.65	17.50	17.62	89,878	+0.13(+0.74%)
Oct 31, 2012	17.50	17.52	17.40	17.49	91,435	+0.05(+0.29%)
Oct 26, 2012	17.47	17.44	17.44	17.44	50,300	-0.06(-0.34%)
Oct 25, 2012	17.55	17.56	17.45	17.50	54,351	+0.06(+0.36%)
Oct 24, 2012	17.52	17.54	17.42	17.44	80,727	+0.04(+0.21%)
Oct 23, 2012	17.38	17.42	17.26	17.40	84,437	+0.04(+0.23%)
Oct 19, 2012	17.58	17.58	17.33	17.36	98,205	-0.27(-1.53%)
Oct 18, 2012	17.62	17.70	17.57	17.63	70,778	-0.12(-0.68%)
Oct 17, 2012	17.67	17.79	17.64	17.75	62,369	+0.14(+0.80%)
Oct 16, 2012	17.57	17.66	17.57	17.61	32,978	+0.06(+0.34%)
Oct 15, 2012	17.49	17.57	17.45	17.55	78,700	+0.10(+0.57%)
Oct 12, 2012	17.51	17.53	17.41	17.45	61,716	+0.06(+0.35%)
Oct 11, 2012	17.40	17.45	17.38	17.39	47,110	+0.14(+0.81%)
Oct 10, 2012	17.30	17.34	17.23	17.25	14,953	-0.03(-0.17%)
Oct 09, 2012	17.40	17.40	17.23	17.28	58,895	-0.18(-1.03%)
Oct 08, 2012	17.46	17.48	17.41	17.46	58,753	-0.09(-0.51%)
Oct 05, 2012	17.66	17.71	17.53	17.55	74,364	+0.01(+0.06%)
Oct 04, 2012	17.47	17.57	17.43	17.54	116,985	+0.13(+0.75%)
Oct 03, 2012	17.50	17.50	17.35	17.41	85,600	-0.02(-0.11%)
Oct 02, 2012	17.48	17.49	17.36	17.43	412,187	+0.06(+0.35%)
Oct 01, 2012	17.42	17.45	17.31	17.37	94,720	+0.11(+0.64%)
Sep 28, 2012	17.34	17.36	17.26	17.26	165,496	-0.20(-1.15%)
Sep 27, 2012	17.36	17.50	17.29	17.46	124,648	+0.26(+1.51%)
Sep 26, 2012	17.22	17.27	17.10	17.20	115,337	-0.05(-0.29%)
Sep 25, 2012	17.40	17.51	17.25	17.25	48,375	-0.10(-0.58%)
Sep 24, 2012	17.30	17.37	17.28	17.35	65,449	-0.02(-0.12%)
Sep 21, 2012	17.47	17.53	17.36	17.37	62,189	+0.07(+0.40%)
Sep 20, 2012	17.27	17.33	17.19	17.30	65,169	-0.09(-0.52%)
Sep 19, 2012	17.38	17.43	17.33	17.39	169,527	+0.03(+0.17%)
Sep 18, 2012	17.37	17.40	17.31	17.36	61,157	-0.03(-0.17%)
Sep 17, 2012	17.47	17.48	17.37	17.39	99,363	-0.15(-0.86%)
Sep 14, 2012	17.45	17.65	17.45	17.54	291,031	+0.09(+0.52%)
Sep 13, 2012	17.06	17.49	17.01	17.45	46,504	+0.38(+2.23%)
Sep 12, 2012	17.09	17.09	16.96	17.07	93,445	-0.01(-0.06%)
Sep 11, 2012	17.05	17.11	17.03	17.08	38,349	+0.12(+0.71%)
Sep 10, 2012	17.08	17.09	16.95	16.96	118,454	-0.14(-0.82%)
Sep 07, 2012	17.05	17.13	17.05	17.10	138,078	+0.16(+0.94%)
Sep 06, 2012	16.71	16.96	16.71	16.94	35,734	+0.28(+1.67%)
Sep 05, 2012	16.74	16.74	16.65	16.66	89,339	-0.10(-0.59%)
Sep 04, 2012	16.81	16.89	16.71	16.76	171,694	-0.07(-0.42%)
Aug 31, 2012	16.85	16.88	16.76	16.83	24,776	+0.18(+1.08%)
Aug 30, 2012	16.73	16.73	16.56	16.65	179,474	-0.16(-0.95%)
Aug 29, 2012	16.90	16.90	16.78	16.81	23,954	-0.15(-0.88%)
Aug 27, 2012	17.06	17.06	16.96	16.96	22,402	-0.10(-0.59%)
Aug 24, 2012	16.97	17.10	16.95	17.06	16,173	+0.09(+0.53%)
Aug 23, 2012	17.05	17.05	16.95	16.97	130,526	-0.11(-0.64%)
Aug 22, 2012	16.99	17.10	16.93	17.08	32,491	+0.04(+0.23%)
Aug 21, 2012	17.13	17.19	16.99	17.04	108,464	-0.01(-0.06%)
Aug 20, 2012	16.97	17.10	16.60	17.05	40,471	+0.02(+0.12%)
Aug 17, 2012	17.06	17.06	16.97	17.03	68,725	-0.06(-0.35%)
Aug 16, 2012	17.09	17.17	17.01	17.09	262,334	-0.03(-0.18%)
Aug 15, 2012	17.02	17.14	17.02	17.12	30,447	+0.08(+0.47%)
Aug 14, 2012	17.12	17.14	17.03	17.04	77,174	+0.00(+0.00%)
Aug 13, 2012	17.07	17.12	16.97	17.04	93,014	-0.13(-0.76%)
Aug 10, 2012	17.07	17.18	17.02	17.17	54,679	+0.08(+0.47%)
Aug 09, 2012	17.08	17.12	17.03	17.09	96,491	+0.01(+0.06%)
Aug 08, 2012	16.98	17.09	16.95	17.08	300,893	+0.03(+0.18%)
Aug 07, 2012	17.09	17.14	17.05	17.05	50,407	-0.01(-0.06%)
Aug 06, 2012	17.03	17.13	17.03	17.06	92,904	+0.05(+0.29%)
Aug 03, 2012	16.90	17.05	16.87	17.01	71,978	+0.37(+2.22%)
Aug 02, 2012	16.66	16.78	16.54	16.64	197,240	-0.18(-1.07%)
Aug 01, 2012	16.94	16.94	16.79	16.82	41,668	+0.04(+0.24%)
Jul 31, 2012	16.91	16.97	16.78	16.78	132,545	+0.00(+0.00%)
Jul 30, 2012	16.79	16.83	16.77	16.78	50,530	-0.05(-0.30%)
Jul 27, 2012	16.58	16.87	16.57	16.83	59,989	+0.26(+1.57%)
Jul 26, 2012	16.49	16.61	16.49	16.57	62,114	+0.26(+1.59%)
Jul 25, 2012	16.35	16.38	16.24	16.31	235,992	+0.04(+0.25%)
Jul 24, 2012	16.34	16.34	16.16	16.27	63,736	-0.04(-0.25%)
Jul 23, 2012	16.28	16.35	16.16	16.31	43,532	-0.32(-1.92%)
Jul 20, 2012	16.72	16.72	16.60	16.63	28,074	-0.24(-1.42%)
Jul 19, 2012	16.81	16.89	16.78	16.87	21,964	+0.06(+0.36%)
Jul 18, 2012	16.61	16.84	16.61	16.81	91,059	+0.05(+0.30%)
Jul 17, 2012	16.72	16.78	16.53	16.76	50,913	+0.07(+0.42%)
Jul 16, 2012	16.65	16.72	16.60	16.69	17,909	-0.02(-0.12%)
Jul 13, 2012	16.55	16.74	16.55	16.71	35,451	+0.22(+1.31%)
Jul 12, 2012	16.45	16.53	16.32	16.49	28,614	-0.15(-0.88%)
Jul 11, 2012	16.67	16.73	16.56	16.64	70,379	+0.09(+0.54%)
Jul 10, 2012	16.80	16.80	16.51	16.55	75,706	-0.12(-0.72%)
Jul 09, 2012	16.72	16.72	16.58	16.67	25,643	-0.09(-0.54%)
Jul 06, 2012	16.78	16.78	16.67	16.76	35,151	-0.17(-1.00%)
Jul 05, 2012	16.99	17.00	16.82	16.93	74,623	-0.10(-0.59%)
Jul 03, 2012	16.98	17.05	16.93	17.03	39,411	+0.13(+0.77%)
Jul 02, 2012	16.95	16.95	16.80	16.90	60,864	-0.09(-0.53%)
Jun 29, 2012	17.00	17.01	16.85	16.99	85,535	+0.37(+2.23%)
Jun 28, 2012	16.57	16.64	16.46	16.62	56,547	-0.07(-0.42%)
Jun 27, 2012	16.64	16.71	16.58	16.69	49,351	+0.17(+1.03%)
Jun 26, 2012	16.46	16.54	16.34	16.52	88,601	+0.25(+1.54%)
Jun 25, 2012	16.24	16.30	16.19	16.27	74,396	-0.23(-1.39%)
Jun 22, 2012	16.54	16.54	16.40	16.50	44,028	+0.16(+0.98%)
Jun 21, 2012	16.72	16.72	16.33	16.34	69,314	-0.50(-2.97%)
Jun 20, 2012	16.87	16.91	16.71	16.84	50,859	+0.00(+0.00%)
Jun 19, 2012	16.74	16.93	16.66	16.84	45,114	+0.29(+1.75%)
Jun 18, 2012	16.43	16.58	16.41	16.55	32,690	+0.10(+0.61%)
Jun 15, 2012	16.33	16.45	16.31	16.45	38,876	+0.05(+0.30%)
Jun 14, 2012	16.21	16.43	16.21	16.40	93,152	+0.14(+0.86%)
Jun 13, 2012	16.33	16.38	16.21	16.26	56,579	-0.08(-0.49%)
Jun 12, 2012	16.27	16.34	16.15	16.34	49,295	+0.26(+1.62%)
Jun 11, 2012	16.40	16.40	16.04	16.08	71,905	-0.20(-1.23%)
Jun 08, 2012	16.12	16.28	16.09	16.28	90,487	+0.02(+0.12%)
Jun 07, 2012	16.51	16.62	16.26	16.26	141,285	-0.02(-0.12%)
Jun 06, 2012	16.03	16.28	16.03	16.28	102,684	+0.50(+3.17%)
Jun 05, 2012	15.72	15.79	15.69	15.78	113,509	+0.12(+0.78%)
Jun 04, 2012	15.72	15.72	15.58	15.66	109,802	-0.10(-0.65%)